NYSE:GGG | Historical Stock Price | GRACO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.14$0.60$2.69$11.95$53.15$236.361980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$52.00$116.51612,800——
2019-12-30$52.23$117.03306,800——
2019-12-27$52.18$116.92247,900——
2019-12-26$52.08$116.69321,200——
2019-12-24$51.81$116.09178,600——
2019-12-23$52.26$117.10379,400——
2019-12-20$51.95$116.401,831,600——
2019-12-19$51.47$115.33944,900——
2019-12-18$51.63$115.69536,800——
2019-12-17$51.43$115.24568,000——
2019-12-16$51.29$114.92691,200——
2019-12-13$51.08$114.451,021,600——
2019-12-12$50.88$114.01671,000——
2019-12-11$49.91$111.83466,400——
2019-12-10$49.20$110.241,085,100——
2019-12-09$48.92$109.61950,600——
2019-12-06$49.17$110.17576,500——
2019-12-05$48.40$108.45481,300——
2019-12-04$47.98$107.51648,600——
2019-12-03$47.54$106.52413,000——
2019-12-02$47.90$107.33424,800——
2019-11-29$48.31$108.25263,900——
2019-11-27$49.25$110.35695,600——
2019-11-26$49.00$109.79574,300——
2019-11-25$48.27$108.16448,100——
2019-11-22$48.00$107.55486,100——
2019-11-21$47.78$107.06529,000——
2019-11-20$47.58$106.61820,800——
2019-11-19$47.76$107.01756,800——
2019-11-18$47.61$106.68452,700——
2019-11-15$47.80$107.10640,600——
2019-11-14$47.20$105.76540,600——
2019-11-13$46.96$105.22416,400——
2019-11-12$47.00$105.31535,600——
2019-11-11$46.93$105.15292,500——
2019-11-08$47.07$105.47605,900——
2019-11-07$46.76$104.77356,400——
2019-11-06$46.55$104.30413,400——
2019-11-05$46.98$105.27535,200——
2019-11-04$46.58$104.37637,500——
2019-11-01$46.06$103.21609,300——
2019-10-31$45.20$101.28525,600——
2019-10-30$45.85$102.73390,500——
2019-10-29$46.41$103.99455,600——
2019-10-28$46.52$104.24667,400——
2019-10-25$45.78$102.58602,900——
2019-10-24$46.08$103.251,289,600——
2019-10-23$46.75$104.75694,000——
2019-10-22$46.72$104.68335,200——
2019-10-21$46.58$104.37382,000——
2019-10-18$46.24$103.61318,600——
2019-10-17$46.16$103.07691,900——
2019-10-16$45.35$101.26337,600——
2019-10-15$45.49$101.57395,300——
2019-10-14$44.96$100.39201,400——
2019-10-11$45.27$101.08460,800——
2019-10-10$44.31$98.94338,500——
2019-10-09$44.19$98.67264,100——
2019-10-08$43.53$97.20412,800——
2019-10-07$44.66$99.72371,000——
2019-10-04$45.01$100.50326,600——
2019-10-03$44.48$99.32580,900——
2019-10-02$44.17$98.63596,500——
2019-10-01$44.94$100.35418,800——
2019-09-30$46.04$102.80347,500——
2019-09-27$45.72$102.09325,100——
2019-09-26$45.75$102.16388,400——
2019-09-25$46.02$102.76574,300——
2019-09-24$45.18$100.88660,400——
2019-09-23$45.92$102.54410,700——
2019-09-20$45.74$102.131,115,600——
2019-09-19$46.04$102.80408,600——
2019-09-18$46.33$103.45409,500——
2019-09-17$46.33$103.45398,200——
2019-09-16$46.01$102.74289,900——
2019-09-13$46.65$104.17379,600——
2019-09-12$46.90$104.72371,500——
2019-09-11$46.65$104.17454,900——
2019-09-10$46.20$103.16480,400——
2019-09-09$46.40$103.61412,900——
2019-09-06$46.40$103.61352,100——
2019-09-05$46.43$103.67461,500——
2019-09-04$44.67$99.74402,100——
2019-09-03$44.28$98.87442,300——
2019-08-30$45.57$101.75359,600——
2019-08-29$45.51$101.62315,600——
2019-08-28$44.74$99.90318,900——
2019-08-27$44.17$98.63422,400——
2019-08-26$44.21$98.72336,900——
2019-08-23$44.13$98.54371,600——
2019-08-22$45.27$101.08307,600——
2019-08-21$45.57$101.75319,400——
2019-08-20$45.33$101.22241,000——
2019-08-19$45.91$102.51236,400——
2019-08-16$45.79$102.24446,600——
2019-08-15$45.20$100.93379,800——
2019-08-14$45.08$100.66555,200——
2019-08-13$46.41$103.63363,200——
2019-08-12$45.47$101.53284,800——
2019-08-09$46.48$103.79230,000——
2019-08-08$47.19$105.37719,200——
2019-08-07$46.06$102.85467,000——
2019-08-06$46.02$102.76354,400——
2019-08-05$45.43$101.44620,600——
2019-08-02$46.52$103.87483,900——
2019-08-01$47.44$105.93558,900——
2019-07-31$48.08$107.36693,900——
2019-07-30$48.36$107.98556,900——
2019-07-29$48.12$107.45712,700——
2019-07-26$48.83$109.03776,300——
2019-07-25$48.38$108.031,203,400——
2019-07-24$51.20$114.32687,900——
2019-07-23$51.10$114.10600,300——
2019-07-22$50.13$111.94457,600——
2019-07-19$50.29$112.29498,100——
2019-07-18$50.35$112.07434,000——
2019-07-17$50.04$111.38383,100——
2019-07-16$51.06$113.65547,000——
2019-07-15$50.50$112.40500,700——
2019-07-12$51.05$113.63405,800——
2019-07-11$50.00$111.29401,600——
2019-07-10$49.77$110.78519,000——
2019-07-09$50.24$111.82595,600——
2019-07-08$50.32$112.00385,400——
2019-07-05$50.88$113.25432,500——
2019-07-03$50.83$113.14330,600——
2019-07-02$50.78$113.03473,800——
2019-07-01$51.46$114.54595,300——
2019-06-28$50.18$111.691,917,600——
2019-06-27$49.83$110.91685,700——
2019-06-26$50.06$111.42492,300——
2019-06-25$50.86$113.20512,800——
2019-06-24$50.86$113.20384,100——
2019-06-21$50.80$113.071,105,200——
2019-06-20$50.89$113.27361,200——
2019-06-19$49.99$111.27372,300——
2019-06-18$49.66$110.53474,000——
2019-06-17$49.10$109.29294,000——
2019-06-14$49.46$110.09396,100——
2019-06-13$49.76$110.76370,400——
2019-06-12$49.89$111.05381,400——
2019-06-11$50.20$111.74545,500——
2019-06-10$50.16$111.65324,100——
2019-06-07$49.70$110.62259,300——
2019-06-06$49.27$109.67374,600——
2019-06-05$49.08$109.24303,500——
2019-06-04$48.72$108.44382,600——
2019-06-03$47.66$106.08635,800——
2019-05-31$47.22$105.10592,000——
2019-05-30$47.68$106.13336,100——
2019-05-29$47.47$105.66437,400——
2019-05-28$47.08$104.79650,400——
2019-05-24$47.96$106.75357,000——
2019-05-23$47.75$106.28519,000——
2019-05-22$48.12$107.11337,600——
2019-05-21$48.68$108.35398,100——
2019-05-20$47.79$106.37338,100——
2019-05-17$48.26$107.42417,100——
2019-05-16$49.30$109.73474,000——
2019-05-15$48.90$108.84719,100——
2019-05-14$48.76$108.531,187,900——
2019-05-13$49.86$110.98542,900——
2019-05-10$51.41$114.43570,500——
2019-05-09$50.87$113.23476,500——
2019-05-08$51.15$113.85560,800——
2019-05-07$51.11$113.76461,000——
2019-05-06$51.60$114.85673,600——
2019-05-03$52.30$116.41506,200——
2019-05-02$51.47$114.56461,100——
2019-05-01$51.12$113.78722,500——
2019-04-30$51.25$114.07699,800——
2019-04-29$51.31$114.21698,500——
2019-04-26$51.48$114.58529,500——
2019-04-25$50.87$113.231,296,700——
2019-04-24$53.01$117.99948,500——
2019-04-23$53.34$118.72734,400——
2019-04-22$53.00$117.97443,500——
2019-04-18$53.23$118.48490,800——
2019-04-17$52.59$117.06503,800——
2019-04-16$52.78$117.48546,000——
2019-04-15$52.73$117.37384,300——
2019-04-12$52.59$117.06328,300——
2019-04-11$52.56$116.63465,500——
2019-04-10$51.92$115.21308,400——
2019-04-09$51.55$114.39390,300——
2019-04-08$52.48$116.45463,800——
2019-04-05$51.83$115.01549,700——
2019-04-04$51.86$115.08439,700——
2019-04-03$51.44$114.15395,100——
2019-04-02$50.83$112.79462,100——
2019-04-01$50.87$112.88562,600——
2019-03-29$49.52$109.89525,000——
2019-03-28$48.97$108.67331,300——
2019-03-27$48.37$107.33561,400——
2019-03-26$48.53$107.69589,700——
2019-03-25$47.85$106.18278,700——
2019-03-22$47.54$105.49362,100——
2019-03-21$48.90$108.51382,700——
2019-03-20$48.21$106.98405,300——
2019-03-19$48.41$107.42543,700——
2019-03-18$48.34$107.27376,300——
2019-03-15$47.53$105.471,119,800——
2019-03-14$47.94$106.38652,700——
2019-03-13$48.24$107.05619,600——
2019-03-12$48.13$106.80670,300——
2019-03-11$47.66$105.76465,000——
2019-03-08$47.20$104.74392,900——
2019-03-07$47.35$105.07413,700——
2019-03-06$47.72$105.89637,900——
2019-03-05$47.78$106.03683,900——
2019-03-04$47.59$105.60665,100——
2019-03-01$47.19$104.72549,400——
2019-02-28$46.96$104.21372,800——
2019-02-27$47.20$104.74310,100——
2019-02-26$47.09$104.49441,500——
2019-02-25$47.35$105.07782,200——
2019-02-22$47.28$104.92476,600——
2019-02-21$46.79$103.83483,900——
2019-02-20$46.86$103.98495,200——
2019-02-19$46.37$102.90502,100——
2019-02-15$46.58$103.361,404,300——
2019-02-14$45.56$101.10765,000——
2019-02-13$45.49$100.94459,800——
2019-02-12$45.47$100.90565,500——
2019-02-11$44.46$98.66613,700——
2019-02-08$44.21$98.10696,600——
2019-02-07$43.69$96.95546,400——
2019-02-06$43.98$97.59484,200——
2019-02-05$43.83$97.26493,600——
2019-02-04$43.50$96.53520,200——
2019-02-01$43.11$95.66850,800——
2019-01-31$43.33$96.15621,600——
2019-01-30$43.15$95.75911,000——
2019-01-29$43.49$96.511,500,700——
2019-01-28$41.96$93.11674,900——
2019-01-25$42.14$93.51361,000——
2019-01-24$41.87$92.91395,000——
2019-01-23$41.89$92.96420,500——
2019-01-22$42.29$93.84552,100——
2019-01-18$43.10$95.64595,300——
2019-01-17$42.77$94.55851,300——
2019-01-16$42.27$93.45590,700——
2019-01-15$41.98$92.81739,000——
2019-01-14$42.33$93.58796,700——
2019-01-11$42.59$94.16587,000——
2019-01-10$43.06$95.19479,300——
2019-01-09$42.72$94.44502,600——
2019-01-08$42.33$93.58655,400——
2019-01-07$41.59$91.94557,500——
2019-01-04$41.57$91.90533,700——
2019-01-03$40.28$89.05678,300——
2019-01-02$41.56$91.88578,800——